Dark

BRNS
Barinthus Biotherapeutics plc
stock NASDAQ ADR

At Close

Jul 16, 2026

0.6700USD0.000%(0.0000)40,025

0.4800Bid 0.6600Ask 0.1800Spread

Pre-market

Jul 17, 2026 9:19:30 AM EDT

0.7280USD+8.657%(+0.0580)610

After-hours

Jul 17, 2026 4:32:30 PM EDT

0.5700USD0.000%(+0.5700)10,416

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.669100	0.689900	0.638200	0.670000	+2.337%	6,042	0.000%
2026-07-15	0.600000	0.667900	0.600000	0.654699	+6.942%	81,678	+2.337%
2026-07-14	0.631900	0.632000	0.612200	0.612200	+0.361%	27,047	+9.441%
2026-07-13	0.647000	0.647000	0.609900	0.610000	-4.359%	68,193	+9.836%
2026-07-10	0.610600	0.637800	0.610600	0.637800	-0.016%	2,510	+5.049%
2026-07-09	0.618000	0.654900	0.610000	0.637900	+0.078%	37,235	+5.032%
2026-07-08	0.615600	0.680000	0.610100	0.637400	+1.352%	163,240	+5.115%
2026-07-07	0.619400	0.629000	0.619400	0.628900	-0.254%	7,419	+6.535%
2026-07-06	0.606000	0.649800	0.605900	0.630500	+1.677%	98,355	+6.265%
2026-07-02	0.699900	0.699900	0.590000	0.620100	-3.261%	86,218	+8.047%
2026-07-01	0.650000	0.670000	0.639701	0.641000	-2.879%	37,168	+4.524%
2026-06-30	0.668200	0.688900	0.650000	0.660000	-0.091%	21,862	+1.515%
2026-06-29	0.714700	0.714700	0.660600	0.660600	-5.629%	30,609	+1.423%
2026-06-26	0.708000	0.717100	0.680101	0.700000	-2.643%	6,869	-4.286%
2026-06-25	0.707000	0.719000	0.650000	0.719000	+8.923%	12,511	-6.815%
2026-06-24	0.695000	0.719000	0.650000	0.660100	-1.478%	7,138	+1.500%
2026-06-23	0.680000	0.690100	0.650100	0.670000	-3.991%	59,045	0.000%
2026-06-22	0.765400	0.765400	0.670000	0.697850	+5.388%	31,287	-3.991%
2026-06-18	0.700000	0.700000	0.662173	0.662173	-5.187%	8,160	+1.182%
2026-06-17	0.670000	0.704000	0.670000	0.698400	-0.129%	10,194	-4.066%
2026-06-16	0.700000	0.700000	0.640300	0.699300	-0.157%	72,803	-4.190%
2026-06-15	0.689800	0.740000	0.673900	0.700400	+4.382%	197,211	-4.340%
2026-06-12	0.661000	0.705000	0.661000	0.671000	-7.308%	93,628	-0.149%
2026-06-11	0.700000	0.736500	0.690000	0.723900	+4.369%	17,726	-7.446%
2026-06-10	0.680000	0.693600	0.652100	0.693600	-4.199%	23,856	-3.403%
2026-06-09	0.740000	0.740000	0.641600	0.724000	+0.556%	103,901	-7.459%
2026-06-08	0.648700	0.720000	0.639700	0.720000	+10.413%	1,792,151	-6.944%
2026-06-05	0.670600	0.700000	0.650000	0.652100	-6.948%	687,013	+2.745%
2026-06-03	0.664000	0.700790	0.650100	0.700790	+6.180%	3,992	-4.394%
2026-06-02	0.700000	0.700000	0.660000	0.660000	-3.041%	3,198	+1.515%
2026-06-01	0.700000	0.700000	0.680700	0.680700	0.000%	1,243	-1.572%
2026-05-29	0.662700	0.682500	0.662700	0.680700	-0.366%	2,343	-1.572%
2026-05-28	0.640100	0.699700	0.640100	0.683200	-2.372%	3,454	-1.932%
2026-05-27	0.710000	0.710000	0.675000	0.699800	+2.678%	4,362	-4.258%
2026-05-26	0.699000	0.699000	0.640000	0.681550	-0.793%	21,045	-1.695%
2026-05-22	0.709900	0.716600	0.671300	0.687000	-1.983%	7,974	-2.475%
2026-05-21	0.691000	0.713213	0.680000	0.700900	+2.023%	11,888	-4.409%
2026-05-20	0.641000	0.710000	0.641000	0.687000	+0.512%	50,885	-2.475%
2026-05-19	0.686000	0.723900	0.655000	0.683500	+7.048%	19,844	-1.975%
2026-05-18	0.682000	0.704600	0.633400	0.638500	-6.048%	73,593	+4.933%
2026-05-15	0.730000	0.730000	0.636900	0.679600	-4.416%	10,748	-1.413%
2026-05-14	0.720000	0.724600	0.654000	0.711000	+4.543%	35,260	-5.767%
2026-05-13	0.716000	0.726000	0.680100	0.680100	-2.843%	11,985	-1.485%
2026-05-12	0.718700	0.718700	0.660899	0.700000	+2.190%	13,340	-4.286%
2026-05-11	0.710000	0.710000	0.670000	0.685000	+2.239%	49,538	-2.190%
2026-05-08	0.690000	0.713000	0.650000	0.670000	0.000%	19,094	0.000%
2026-05-07	0.663100	0.700000	0.640000	0.670000	+1.901%	10,757	0.000%
2026-05-06	0.699000	0.699000	0.629000	0.657500	+0.382%	41,929	+1.901%
2026-05-05	0.640000	0.670000	0.630000	0.655000	+3.150%	17,569	+2.290%
2026-05-04	0.630000	0.635200	0.630000	0.635000	-2.413%	8,446	+5.512%
2026-05-01	0.630000	0.671000	0.630000	0.650700	+0.108%	5,564	+2.966%
2026-04-30	0.610000	0.659000	0.610000	0.650000	+8.351%	28,352	+3.077%
2026-04-29	0.600000	0.626000	0.590000	0.599900	-1.656%	11,264	+11.685%
2026-04-28	0.652500	0.652500	0.610000	0.610000	-3.175%	10,799	+9.836%
2026-04-27	0.631000	0.639000	0.590000	0.630000	-1.869%	13,250	+6.349%
2026-04-24	0.678300	0.678300	0.600050	0.642000	+0.469%	7,679	+4.361%
2026-04-23	0.663100	0.679999	0.590000	0.639000	+2.207%	24,952	+4.851%
2026-04-22	0.608200	0.679900	0.600000	0.625200	+5.966%	31,460	+7.166%
2026-04-21	0.590000	0.620000	0.590000	0.590000	0.000%	20,145	+13.559%
2026-04-20	0.622000	0.622000	0.590000	0.590000	0.000%	36,338	+13.559%
2026-04-17	0.590000	0.620000	0.590000	0.590000	-0.169%	14,995	+13.559%
2026-04-16	0.609000	0.610000	0.590000	0.591000	-0.337%	16,224	+13.367%
2026-04-15	0.590000	0.640000	0.590000	0.593000	-1.331%	11,435	+12.985%
2026-04-14	0.595000	0.623300	0.550000	0.601000	+9.273%	35,049	+11.481%
2026-04-13	0.576000	0.614834	0.550000	0.550000	-3.084%	27,711	+21.818%
2026-04-10	0.599000	0.600000	0.550000	0.567500	+3.182%	19,996	+18.062%
2026-04-09	0.558000	0.562000	0.550000	0.550000	-6.653%	9,839	+21.818%
2026-04-08	0.550000	0.610000	0.540000	0.589200	+8.909%	25,244	+13.714%
2026-04-07	0.570000	0.616000	0.540000	0.541000	-4.854%	20,919	+23.845%
2026-04-06	0.580000	0.617900	0.540000	0.568600	-5.233%	8,435	+17.833%
2026-04-02	0.569000	0.620000	0.540001	0.600000	+11.091%	19,134	+11.667%
2026-04-01	0.540000	0.573000	0.540000	0.540100	-5.079%	7,495	+24.051%
2026-03-31	0.579000	0.588000	0.550500	0.569000	+3.455%	3,601	+17.750%
2026-03-30	0.521000	0.595000	0.521000	0.550000	0.000%	4,066	+21.818%
2026-03-27	0.580000	0.588000	0.540000	0.550000	+0.036%	4,465	+21.818%
2026-03-26	0.549900	0.549900	0.549800	0.549800	-0.036%	5,505	+21.862%
2026-03-25	0.572000	0.575000	0.550000	0.550000	-1.079%	7,218	+21.818%
2026-03-24	0.602300	0.640000	0.512000	0.556000	-8.852%	471,153	+20.504%
2026-03-23	0.640000	0.640000	0.610000	0.610000	-3.175%	2,034	+9.836%
2026-03-20	0.640000	0.655000	0.630000	0.630000	0.000%	5,642	+6.349%
2026-03-19	0.645000	0.680000	0.620000	0.630000	-1.393%	38,278	+6.349%
2026-03-18	0.680000	0.680000	0.630000	0.638900	-6.030%	5,148	+4.868%
2026-03-17	0.679900	0.679900	0.679900	0.679900	-0.015%	692	-1.456%
2026-03-16	0.640000	0.680000	0.630000	0.680000	+8.108%	12,052	-1.471%
2026-03-13	0.590000	0.629000	0.590000	0.629000	+4.833%	5,365	+6.518%
2026-03-12	0.580100	0.610001	0.580000	0.600000	+1.437%	12,428	+11.667%
2026-03-11	0.632500	0.649999	0.580101	0.591500	+4.690%	11,212	+13.271%
2026-03-10	0.565000	0.565000	0.565000	0.565000	+0.516%	2,817	+18.584%
2026-03-09	0.615000	0.643800	0.562100	0.562100	-6.783%	13,463	+19.196%
2026-03-06	0.600200	0.605000	0.565000	0.603000	+2.048%	45,207	+11.111%
2026-03-05	0.639000	0.639000	0.590000	0.590900	-1.517%	5,124	+13.386%
2026-03-04	0.581000	0.640000	0.580000	0.600000	0.000%	52,635	+11.667%
2026-03-03	0.630000	0.630000	0.560101	0.600000	-1.929%	10,623	+11.667%
2026-03-02	0.638000	0.638000	0.561701	0.611800	+4.742%	19,923	+9.513%
2026-02-27	0.584100	0.584100	0.584100	0.584100	+0.189%	996	+14.706%
2026-02-26	0.600000	0.637800	0.580101	0.583000	-4.426%	24,494	+14.923%
2026-02-25	0.600100	0.610000	0.600100	0.610000	+1.667%	1,298	+9.836%
2026-02-24	0.590000	0.635900	0.590000	0.600000	+3.430%	12,103	+11.667%
2026-02-23	0.635000	0.635000	0.580000	0.580100	-7.184%	33,681	+15.497%
2026-02-20	0.591100	0.625000	0.591100	0.625000	+7.759%	6,434	+7.200%
2026-02-19	0.640000	0.690000	0.580000	0.580000	-12.121%	553,296	+15.517%
2026-02-18	0.695000	0.700000	0.581400	0.660000	+7.492%	151,031	+1.515%
2026-02-17	0.653000	0.700000	0.594200	0.614000	-2.385%	52,830	+9.121%
2026-02-13	0.642101	0.687000	0.590000	0.629000	+0.543%	142,634	+6.518%
2026-02-12	0.677400	0.694000	0.625600	0.625600	-5.356%	43,165	+7.097%
2026-02-11	0.700100	0.710000	0.560000	0.661000	-6.901%	146,740	+1.362%
2026-02-10	0.718501	0.718501	0.706000	0.710000	+0.353%	28,979	-5.634%
2026-02-09	0.716000	0.730000	0.700000	0.707500	+0.355%	53,596	-5.300%
2026-02-06	0.740000	0.750000	0.700000	0.705000	-5.063%	27,485	-4.965%
2026-02-05	0.726000	0.742600	0.712000	0.742600	+6.086%	7,622	-9.776%
2026-02-04	0.722500	0.730000	0.700000	0.700000	-6.040%	16,237	-4.286%
2026-02-03	0.720000	0.745000	0.718000	0.745000	+2.759%	27,111	-10.067%
2026-02-02	0.712600	0.740000	0.700000	0.725000	-0.685%	18,713	-7.586%
2026-01-30	0.735000	0.744600	0.712600	0.730000	+1.192%	3,393	-8.219%
2026-01-29	0.710000	0.737232	0.710000	0.721400	-2.236%	12,944	-7.125%
2026-01-28	0.721500	0.744100	0.712800	0.737900	-0.014%	20,500	-9.202%
2026-01-27	0.728920	0.745000	0.712800	0.738000	+3.564%	18,859	-9.214%
2026-01-26	0.744999	0.744999	0.711700	0.712600	-1.165%	46,983	-5.978%
2026-01-23	0.712200	0.737350	0.712200	0.721000	-0.962%	11,738	-7.074%
2026-01-22	0.710000	0.745000	0.710000	0.728000	+2.535%	21,563	-7.967%
2026-01-21	0.719900	0.730000	0.710000	0.710000	-1.389%	50,543	-5.634%
2026-01-20	0.725100	0.725100	0.715800	0.720000	-0.703%	42,436	-6.944%
2026-01-16	0.725100	0.734500	0.725000	0.725100	-0.671%	23,309	-7.599%
2026-01-15	0.750000	0.750000	0.725000	0.730000	-3.286%	110,297	-8.219%
2026-01-14	0.728800	0.754800	0.725100	0.754800	-0.606%	54,962	-11.235%
2026-01-13	0.760000	0.760000	0.725100	0.759400	-0.079%	59,236	-11.772%
2026-01-12	0.760000	0.760000	0.710001	0.760000	+0.066%	49,515	-11.842%
2026-01-09	0.757900	0.760000	0.735100	0.759500	+0.211%	18,391	-11.784%
2026-01-08	0.715000	0.759500	0.712500	0.757900	+4.538%	69,969	-11.598%
2026-01-07	0.724900	0.725000	0.711000	0.725000	+2.098%	47,059	-7.586%
2026-01-06	0.727100	0.739000	0.700100	0.710100	-2.338%	55,156	-5.647%
2026-01-05	0.731000	0.731300	0.700000	0.727100	-1.075%	76,158	-7.853%
2026-01-02	0.729000	0.739000	0.719300	0.735000	+4.985%	28,720	-8.844%
2025-12-31	0.668000	0.736000	0.668000	0.700100	+2.790%	113,606	-4.299%
2025-12-30	0.716500	0.716500	0.670000	0.681100	-1.304%	35,386	-1.630%
2025-12-29	0.700000	0.770000	0.683101	0.690100	-2.002%	84,476	-2.913%
2025-12-26	0.681000	0.718190	0.660000	0.704200	+0.385%	159,885	-4.857%
2025-12-24	0.720800	0.739600	0.681000	0.701500	-1.072%	21,580	-4.490%
2025-12-23	0.700000	0.740000	0.680100	0.709100	-1.514%	61,549	-5.514%
2025-12-22	0.720000	0.736000	0.680000	0.720000	-2.571%	96,370	-6.944%
2025-12-19	0.721000	0.739000	0.710000	0.739000	+1.039%	73,238	-9.337%
2025-12-18	0.720000	0.735800	0.700110	0.731400	+1.725%	68,216	-8.395%
2025-12-17	0.730000	0.779999	0.700100	0.719000	-2.640%	82,438	-6.815%
2025-12-16	0.744950	0.744950	0.708100	0.738500	-0.203%	40,064	-9.276%
2025-12-15	0.730000	0.740000	0.681500	0.740000	+8.936%	140,707	-9.459%
2025-12-12	0.740000	0.749999	0.676300	0.679300	-5.705%	140,152	-1.369%
2025-12-11	0.746500	0.755001	0.693000	0.720400	+2.330%	177,430	-6.996%
2025-12-10	0.780000	0.781000	0.680000	0.704000	+3.850%	130,580	-4.830%
2025-12-09	0.701000	0.701000	0.664700	0.677900	-3.543%	37,623	-1.165%
2025-12-08	0.721300	0.748000	0.690100	0.702800	-2.565%	84,860	-4.667%
2025-12-05	0.739200	0.748000	0.721300	0.721300	+0.042%	10,265	-7.112%
2025-12-04	0.750000	0.790000	0.720100	0.721000	-2.568%	47,953	-7.074%
2025-12-03	0.750000	0.816700	0.730000	0.740000	+3.366%	24,932	-9.459%
2025-12-02	0.800000	0.800000	0.700100	0.715900	-6.394%	82,354	-6.412%
2025-12-01	0.801000	0.818700	0.764800	0.764800	-3.190%	12,789	-12.395%
2025-11-28	0.780000	0.802000	0.764600	0.790000	+2.054%	20,684	-15.190%
2025-11-26	0.734000	0.849900	0.713000	0.774100	+8.875%	36,202	-13.448%
2025-11-25	0.690000	0.744000	0.690000	0.711000	+0.056%	28,296	-5.767%
2025-11-24	0.700000	0.738600	0.682200	0.710600	-0.615%	85,324	-5.713%
2025-11-21	0.682200	0.800000	0.682200	0.715000	+2.671%	82,543	-6.294%
2025-11-20	0.711000	0.750000	0.682600	0.696400	-4.603%	96,757	-3.791%
2025-11-19	0.720000	0.750000	0.700000	0.730000	+2.370%	77,471	-8.219%
2025-11-18	0.747700	0.790000	0.710000	0.713100	-7.311%	153,988	-6.044%
2025-11-17	0.800000	0.810500	0.760000	0.769350	-3.226%	409,650	-12.913%
2025-11-14	0.759300	0.800000	0.750300	0.795000	+1.662%	335,553	-15.723%
2025-11-13	0.810000	0.820000	0.745000	0.782000	-3.349%	270,674	-14.322%
2025-11-12	0.825050	0.825200	0.790000	0.809100	+1.138%	31,406	-17.192%
2025-11-11	0.886600	0.900000	0.761900	0.800000	-9.091%	174,316	-16.250%
2025-11-10	1.080000	1.100000	0.735600	0.880000	-17.757%	785,339	-23.864%
2025-11-07	1.250000	1.250000	1.050000	1.070000	-10.084%	117,037	-37.383%
2025-11-06	1.149900	1.190000	1.100000	1.190000	+6.250%	17,701	-43.697%
2025-11-05	1.188900	1.210000	1.119500	1.120000	-3.448%	9,610	-40.179%
2025-11-04	1.200000	1.209900	1.100000	1.160000	-2.521%	18,376	-42.241%
2025-11-03	1.270000	1.310000	1.135000	1.190000	-9.643%	58,829	-43.697%
2025-10-31	1.270000	1.380000	1.270000	1.317000	+2.093%	12,941	-49.127%
2025-10-30	1.330000	1.370000	1.270000	1.290000	-3.008%	9,475	-48.062%
2025-10-29	1.260000	1.400000	1.250000	1.330000	+2.308%	65,896	-49.624%
2025-10-28	1.300000	1.340500	1.249000	1.300000	+2.362%	88,088	-48.462%
2025-10-27	1.330000	1.350000	1.220500	1.270000	-4.511%	25,777	-47.244%
2025-10-24	1.250000	1.380000	1.200000	1.330000	+3.101%	58,360	-49.624%
2025-10-23	1.350000	1.350000	1.250000	1.290000	-0.998%	36,832	-48.062%
2025-10-22	1.380000	1.380000	1.260000	1.303000	-6.259%	39,990	-48.580%
2025-10-21	1.370000	1.410000	1.360000	1.390000	+1.238%	13,834	-51.799%
2025-10-20	1.380000	1.479400	1.360000	1.373000	+3.078%	22,052	-51.202%
2025-10-17	1.300000	1.500000	1.230000	1.332000	-1.333%	171,605	-49.700%
2025-10-16	1.320000	1.400000	1.320000	1.350000	-1.460%	60,945	-50.370%
2025-10-15	1.330000	1.410000	1.200000	1.370000	+0.735%	52,435	-51.095%
2025-10-14	1.330000	1.409900	1.310000	1.360000	+3.817%	23,841	-50.735%
2025-10-13	1.380000	1.420000	1.290000	1.310000	-3.676%	41,725	-48.855%
2025-10-10	1.430000	1.505000	1.360000	1.360000	-6.849%	47,571	-50.735%
2025-10-09	1.470000	1.500000	1.430000	1.460000	-3.311%	110,751	-54.110%
2025-10-08	1.580000	1.580000	1.510000	1.510000	-4.551%	74,197	-55.629%
2025-10-07	1.620000	1.830000	1.520000	1.582000	+0.764%	245,021	-57.649%
2025-10-06	1.480000	1.570000	1.420000	1.570000	+8.620%	173,739	-57.325%
2025-10-03	1.420000	1.480000	1.360000	1.445400	+1.789%	132,873	-53.646%
2025-10-02	1.490000	1.550000	1.390100	1.420000	-5.017%	102,359	-52.817%
2025-10-01	1.280000	1.670000	1.250000	1.495000	+19.600%	814,611	-55.184%
2025-09-30	1.420000	1.420000	1.060000	1.250000	-15.541%	838,157	-46.400%
2025-09-29	1.220000	1.500000	1.210000	1.480000	+21.302%	2,000,278	-54.730%
2025-09-26	1.130000	1.227100	1.100000	1.220100	+0.835%	37,960	-45.086%
2025-09-25	1.150000	1.230000	1.110000	1.210000	+2.629%	74,785	-44.628%
2025-09-24	1.060000	1.280000	1.060000	1.179000	+12.286%	173,073	-43.172%
2025-09-23	1.110000	1.130000	1.040000	1.050000	-4.977%	36,567	-36.190%
2025-09-22	1.130000	1.130000	1.080000	1.105000	+2.201%	11,215	-39.367%
2025-09-19	1.110000	1.120000	1.081200	1.081200	-2.154%	17,051	-38.032%
2025-09-18	1.080000	1.110000	1.075000	1.105000	+3.271%	23,659	-39.367%
2025-09-17	1.060000	1.080000	0.990300	1.070000	+1.905%	67,259	-37.383%
2025-09-16	1.040000	1.114500	1.040000	1.050000	0.000%	53,446	-36.190%
2025-09-15	1.100000	1.120000	1.040000	1.050000	-4.545%	60,780	-36.190%
2025-09-12	1.199400	1.199400	1.090000	1.100000	-2.655%	162,369	-39.091%
2025-09-11	1.130000	1.200000	1.120000	1.130000	+2.727%	38,261	-40.708%
2025-09-10	1.140000	1.155100	1.080000	1.100000	-4.340%	135,100	-39.091%
2025-09-09	1.200000	1.200000	1.130000	1.149900	-5.358%	99,654	-41.734%
2025-09-08	1.245000	1.250000	1.200000	1.215000	-2.016%	20,214	-44.856%
2025-09-05	1.260000	1.280000	1.210000	1.240000	-6.767%	21,217	-45.968%
2025-09-04	1.350000	1.350000	1.211200	1.330000	+4.724%	30,350	-49.624%
2025-09-03	1.165000	1.270000	1.160000	1.270000	+8.269%	39,808	-47.244%
2025-09-02	1.140000	1.234400	1.130000	1.173000	+4.732%	28,074	-42.882%
2025-08-29	1.140000	1.199100	1.110000	1.120000	-5.061%	8,247	-40.179%
2025-08-28	1.130000	1.330000	1.130000	1.179700	+3.473%	28,629	-43.206%
2025-08-27	1.190000	1.200000	1.140000	1.140100	-4.193%	8,516	-41.233%
2025-08-26	1.220000	1.220000	1.150000	1.190000	-0.418%	15,598	-43.697%
2025-08-25	1.240000	1.240000	1.170000	1.195000	+1.271%	14,692	-43.933%
2025-08-22	1.210000	1.220000	1.160000	1.180000	-0.422%	6,823	-43.220%
2025-08-21	1.100000	1.229900	1.100000	1.185000	+3.947%	26,007	-43.460%
2025-08-20	1.160000	1.160000	1.110000	1.140000	+3.448%	11,513	-41.228%
2025-08-19	1.190000	1.220000	1.060000	1.102000	-7.395%	33,030	-39.201%
2025-08-18	1.340000	1.353800	1.175000	1.190000	-4.032%	16,709	-43.697%
2025-08-15	1.170000	1.320000	1.170000	1.240000	-2.814%	13,561	-45.968%
2025-08-14	1.240000	1.387300	1.180100	1.275900	+1.262%	12,061	-47.488%
2025-08-13	1.160000	1.272400	1.130000	1.260000	+3.279%	17,249	-46.825%
2025-08-12	1.120000	1.280000	1.120000	1.220000	+7.018%	53,536	-45.082%
2025-08-11	1.320000	1.320000	1.060000	1.140000	-14.925%	109,183	-41.228%
2025-08-08	1.370000	1.380000	1.300000	1.340000	-7.586%	25,101	-50.000%
2025-08-07	1.280000	1.450000	1.280000	1.450000	+10.687%	35,538	-53.793%
2025-08-06	1.390800	1.420000	1.290000	1.310000	-5.072%	32,488	-48.855%
2025-08-05	1.320000	1.468100	1.288800	1.380000	+6.977%	85,553	-51.449%
2025-08-04	1.400000	1.420000	1.280000	1.290000	-7.857%	44,922	-48.062%
2025-08-01	1.410000	1.490000	1.340000	1.400000	-5.405%	43,312	-52.143%
2025-07-31	1.430000	1.556700	1.400000	1.480000	+2.778%	236,015	-54.730%
2025-07-30	1.510000	1.560000	1.310000	1.440000	-5.882%	89,694	-53.472%
2025-07-29	1.610000	1.650000	1.500000	1.530000	-1.290%	39,423	-56.209%
2025-07-28	1.710000	1.710000	1.440000	1.550000	-13.408%	127,644	-56.774%
2025-07-25	1.780000	1.800000	1.730000	1.790000	+2.579%	21,075	-62.570%
2025-07-24	1.860000	1.940300	1.690000	1.745000	-8.639%	112,658	-61.605%
2025-07-23	1.820000	2.010000	1.820000	1.910000	+5.525%	83,877	-64.921%
2025-07-22	1.930000	1.950000	1.760000	1.810000	-8.122%	182,469	-62.983%
2025-07-21	1.500000	2.910000	1.480000	1.970000	+31.544%	3,401,101	-65.990%
2025-07-18	1.600000	1.600000	1.330100	1.497600	-2.118%	403,517	-55.262%
2025-07-17	1.380000	1.770000	1.380000	1.530000	+7.746%	2,063,828	-56.209%
2025-07-16	1.019900	2.920000	1.000000	1.420000	+39.216%	69,869,679	-52.817%
2025-07-15	1.000000	1.050000	1.000000	1.020000	0.000%	10,983	-34.314%
2025-07-14	1.030000	1.039600	0.960000	1.020000	+2.000%	16,054	-34.314%
2025-07-11	1.005000	1.010000	1.000000	1.000000	-5.660%	3,683	-33.000%
2025-07-10	1.060000	1.079200	1.050000	1.060000	0.000%	17,407	-36.792%
2025-07-09	1.017500	1.100000	0.941000	1.060000	+7.614%	63,162	-36.792%
2025-07-08	0.920000	1.050000	0.920000	0.985000	+6.211%	60,819	-31.980%
2025-07-07	0.910000	1.000000	0.910000	0.927400	+0.684%	48,231	-27.755%
2025-07-03	0.979000	1.000000	0.910000	0.921100	-2.632%	16,172	-27.261%
2025-07-02	0.949900	0.999800	0.930000	0.946000	+5.111%	24,902	-29.175%
2025-07-01	0.910000	0.935000	0.900000	0.900000	-3.236%	13,154	-25.556%
2025-06-30	0.902000	0.933050	0.902000	0.930100	+1.539%	6,136	-27.965%
2025-06-27	0.902000	0.940000	0.902000	0.916000	-0.705%	2,016	-26.856%
2025-06-26	0.900000	0.922500	0.900000	0.922500	+3.512%	2,881	-27.371%
2025-06-25	0.908999	0.949900	0.891000	0.891200	+0.883%	19,283	-24.820%
2025-06-24	0.927900	0.927900	0.867500	0.883400	-0.630%	11,110	-24.157%
2025-06-23	0.870400	0.893000	0.850000	0.889000	+5.695%	6,811	-24.634%
2025-06-20	0.924000	0.931700	0.825000	0.841100	-3.322%	27,544	-20.342%
2025-06-18	0.933999	0.933999	0.856100	0.870000	-1.136%	10,862	-22.989%
2025-06-17	0.910000	0.920850	0.880000	0.880000	-3.297%	5,421	-23.864%
2025-06-16	0.940000	0.940000	0.910000	0.910000	+0.742%	2,985	-26.374%
2025-06-13	0.950000	0.950000	0.900001	0.903300	-1.203%	6,573	-25.828%
2025-06-12	0.950000	0.950001	0.900000	0.914300	-4.760%	6,247	-26.720%
2025-06-11	1.000000	1.040000	0.960000	0.960000	-4.000%	35,963	-30.208%
2025-06-10	1.000000	1.010000	0.970000	1.000000	+0.974%	3,002	-33.000%
2025-06-09	1.030000	1.035900	0.980000	0.990350	-0.467%	16,574	-32.347%
2025-06-06	1.010000	1.010000	0.961000	0.995000	+0.505%	4,643	-32.663%
2025-06-05	1.030000	1.035000	0.980000	0.990000	-1.980%	6,973	-32.323%
2025-06-04	1.070000	1.070000	1.000000	1.010000	-6.481%	19,141	-33.663%
2025-06-03	1.080000	1.110000	1.050000	1.080000	+0.935%	11,711	-37.963%
2025-06-02	1.010000	1.080000	0.968900	1.070000	-0.926%	27,086	-37.383%
2025-05-30	1.030000	1.095000	1.000000	1.080000	-1.818%	26,915	-37.963%
2025-05-29	0.890000	1.110000	0.850100	1.100000	+28.056%	126,140	-39.091%
2025-05-28	0.770000	0.910000	0.770000	0.859000	+3.494%	60,096	-22.002%
2025-05-27	0.680000	0.830000	0.680000	0.830000	+26.911%	66,017	-19.277%
2025-05-23	0.840000	0.886600	0.654000	0.654000	-19.259%	211,767	+2.446%
2025-05-22	0.874500	0.900000	0.800000	0.810000	-2.304%	112,899	-17.284%
2025-05-21	0.900000	0.920000	0.800100	0.829100	-6.843%	51,544	-19.189%
2025-05-20	0.890000	0.940000	0.861000	0.890000	+4.706%	32,380	-24.719%
2025-05-19	0.920000	0.920000	0.850000	0.850000	-9.958%	46,589	-21.176%
2025-05-16	0.867400	0.949900	0.850000	0.944000	+8.524%	50,293	-29.025%
2025-05-15	0.929500	0.930000	0.774300	0.869850	-2.264%	61,415	-22.975%
2025-05-14	0.920000	0.930000	0.880000	0.890000	-2.171%	3,638	-24.719%
2025-05-13	0.904000	0.950000	0.882500	0.909750	-2.177%	5,644	-26.353%
2025-05-12	0.850000	0.930000	0.800000	0.930000	+7.266%	59,655	-27.957%
2025-05-09	0.925000	0.925000	0.867000	0.867000	-3.667%	9,133	-22.722%
2025-05-08	0.939400	0.939400	0.900000	0.900000	-9.073%	2,390	-25.556%
2025-05-07	0.999300	1.000000	0.910000	0.989800	-1.020%	3,743	-32.310%
2025-05-06	0.950000	1.020000	0.950000	1.000000	+4.167%	18,040	-33.000%
2025-05-05	0.930000	1.000000	0.870000	0.960000	+5.263%	48,652	-30.208%
2025-05-02	1.105000	1.129900	0.880000	0.912000	-16.330%	78,293	-26.535%
2025-05-01	1.110000	1.130000	1.045400	1.090000	-2.679%	45,970	-38.532%
2025-04-30	1.020000	1.120000	1.000000	1.120000	+12.011%	39,864	-40.179%
2025-04-29	0.833900	1.060000	0.810000	0.999900	+19.178%	125,499	-32.993%
2025-04-28	0.864000	0.957900	0.760000	0.839000	+1.944%	137,557	-20.143%
2025-04-25	0.815000	0.857000	0.790000	0.823000	+0.858%	25,645	-18.591%
2025-04-24	0.815900	0.840000	0.772000	0.816000	+0.012%	14,648	-17.892%
2025-04-23	0.761100	0.974200	0.750000	0.815900	+8.023%	38,578	-17.882%
2025-04-22	0.730000	0.777300	0.715000	0.755300	+6.380%	3,504	-11.294%
2025-04-21	0.730000	0.730000	0.710000	0.710000	-2.726%	1,888	-5.634%
2025-04-17	0.728500	0.730000	0.709950	0.729900	+3.532%	2,304	-8.207%
2025-04-16	0.699000	0.730000	0.680000	0.705000	+3.524%	7,296	-4.965%
2025-04-15	0.700000	0.730000	0.681000	0.681000	-2.603%	9,486	-1.615%
2025-04-14	0.730000	0.730000	0.699000	0.699200	-0.597%	3,916	-4.176%
2025-04-11	0.730000	0.730000	0.650000	0.703400	+2.686%	29,814	-4.748%
2025-04-10	0.696000	0.745000	0.640000	0.685000	-0.248%	39,628	-2.190%
2025-04-09	0.692000	0.700200	0.650000	0.686700	-3.689%	92,115	-2.432%
2025-04-08	0.680000	0.837900	0.680000	0.713000	+4.853%	26,063	-6.031%
2025-04-07	0.690000	0.748000	0.680000	0.680000	-0.293%	9,097	-1.471%
2025-04-04	0.760000	0.846281	0.681700	0.682000	-10.263%	86,145	-1.760%
2025-04-03	0.760000	0.827000	0.760000	0.760000	0.000%	10,100	-11.842%
2025-04-02	0.815000	0.880000	0.760000	0.760000	-5.555%	47,333	-11.842%
2025-04-01	0.972600	0.972600	0.790600	0.804700	-17.272%	74,107	-16.739%
2025-03-31	1.000000	1.000000	0.961300	0.972700	-7.362%	10,161	-31.120%
2025-03-28	1.025000	1.050000	1.020100	1.050000	0.000%	6,423	-36.190%
2025-03-27	1.010000	1.050000	1.010000	1.050000	-0.943%	5,377	-36.190%
2025-03-26	1.060000	1.060000	1.030000	1.060000	+3.415%	2,264	-36.792%
2025-03-25	1.050000	1.050000	1.000000	1.025000	-0.485%	5,083	-34.634%
2025-03-24	0.990000	1.070000	0.990000	1.030000	+4.040%	8,461	-34.951%
2025-03-21	1.002700	1.030000	0.980000	0.990000	-1.980%	10,765	-32.323%
2025-03-20	0.980000	1.035000	0.980000	1.010000	+2.020%	3,658	-33.663%
2025-03-19	1.040000	1.040000	0.990000	0.990000	-3.883%	6,448	-32.323%
2025-03-18	1.020000	1.047400	1.013600	1.030000	-0.962%	4,686	-34.951%
2025-03-17	1.120000	1.120000	1.012400	1.040000	-1.887%	10,297	-35.577%
2025-03-14	1.089700	1.140000	1.041100	1.060000	0.000%	6,947	-36.792%
2025-03-13	1.080000	1.100000	1.020000	1.060000	-0.935%	13,189	-36.792%
2025-03-12	0.960000	1.080000	0.955000	1.070000	+11.458%	17,064	-37.383%
2025-03-11	1.009500	1.010000	0.950100	0.960000	0.000%	3,308	-30.208%
2025-03-10	0.987600	1.020000	0.950000	0.960000	-2.543%	23,248	-30.208%
2025-03-07	1.000000	1.025000	0.950000	0.985050	-3.417%	32,281	-31.983%
2025-03-06	0.980000	1.030000	0.945600	1.019900	+6.240%	19,172	-34.307%
2025-03-05	1.000000	1.035000	0.940000	0.960000	+3.226%	16,509	-30.208%
2025-03-04	0.980000	1.050000	0.930000	0.930000	-4.124%	17,087	-27.957%
2025-03-03	1.010000	1.060000	0.970000	0.970000	-3.960%	13,081	-30.928%
2025-02-28	0.995000	1.170000	0.960000	1.010000	+4.124%	36,062	-33.663%
2025-02-27	1.030000	1.030000	0.954900	0.970000	-5.825%	7,439	-30.928%
2025-02-26	0.960000	1.040000	0.945000	1.030000	+6.131%	70,571	-34.951%
2025-02-25	1.090000	1.140000	0.960000	0.970500	+1.094%	12,678	-30.963%
2025-02-24	1.090000	1.090000	0.945000	0.960000	-4.000%	23,990	-30.208%
2025-02-21	1.030000	1.041400	1.000000	1.000000	-5.213%	5,610	-33.000%
2025-02-20	1.060000	1.100000	1.020100	1.055000	-1.402%	17,643	-36.493%
2025-02-19	1.130000	1.150000	1.020000	1.070000	-0.926%	41,087	-37.383%
2025-02-18	1.110000	1.125000	1.020000	1.080000	-0.917%	17,482	-37.963%
2025-02-14	1.060000	1.200000	1.000000	1.090000	+5.319%	48,824	-38.532%
2025-02-13	1.070000	1.090000	0.961600	1.034950	-2.363%	30,451	-35.263%
2025-02-12	1.070000	1.100000	0.985500	1.060000	-1.852%	10,854	-36.792%
2025-02-11	1.000000	1.090000	1.000000	1.080000	+6.931%	17,024	-37.963%
2025-02-10	1.030000	1.090000	0.990000	1.010000	-1.942%	37,561	-33.663%
2025-02-07	1.010000	1.100000	1.005000	1.030000	+3.000%	62,105	-34.951%
2025-02-06	0.990000	1.040000	0.963100	1.000000	-0.990%	47,851	-33.000%
2025-02-05	1.010000	1.098000	0.960200	1.010000	+2.341%	29,259	-33.663%
2025-02-04	0.960000	1.159900	0.960000	0.986900	-0.814%	46,474	-32.111%
2025-02-03	1.050000	1.190000	0.959900	0.995000	-9.157%	161,159	-32.663%
2025-01-31	0.997500	1.100000	0.955000	1.095300	+9.530%	62,821	-38.830%
2025-01-30	0.931000	1.000000	0.931000	1.000000	+5.263%	12,375	-33.000%
2025-01-29	0.950000	0.985500	0.930000	0.950000	+2.151%	24,703	-29.474%
2025-01-28	1.000000	1.080000	0.920000	0.930000	-7.093%	15,843	-27.957%
2025-01-27	1.020000	1.108800	0.930000	1.001000	-0.891%	135,270	-33.067%
2025-01-24	1.060000	1.072300	1.000000	1.010000	-6.481%	43,786	-33.663%
2025-01-23	1.100000	1.109900	1.010000	1.080000	+2.857%	32,457	-37.963%

.dark-mode .N9fnHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9fnHG{ color: #333333; background-color: white; border: 2px solid #333333; }BRNSBarinthus Biotherapeutics plcstock NASDAQ ADR

BRNS
Barinthus Biotherapeutics plc
stock NASDAQ ADR